Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 43.46 | 44.17 | 43.28 | 43.94 | 14,614,469 | +0.80(+1.85%) |
Oct 01, 2024 | 41.74 | 43.59 | 41.74 | 43.14 | 14,719,183 | +1.19(+2.84%) |
Sep 30, 2024 | 41.97 | 42.47 | 41.56 | 41.95 | 12,220,476 | -0.34(-0.80%) |
Sep 27, 2024 | 41.70 | 42.32 | 41.60 | 42.29 | 14,875,760 | +1.12(+2.72%) |
Sep 26, 2024 | 41.08 | 41.51 | 40.53 | 41.17 | 20,932,984 | -0.64(-1.53%) |
Sep 25, 2024 | 42.80 | 43.01 | 41.66 | 41.81 | 12,550,452 | -1.17(-2.72%) |
Sep 24, 2024 | 43.84 | 44.04 | 42.95 | 42.98 | 12,005,662 | +0.08(+0.19%) |
Sep 23, 2024 | 42.55 | 43.21 | 42.38 | 42.90 | 12,920,873 | +0.49(+1.16%) |
Sep 20, 2024 | 42.89 | 42.89 | 42.00 | 42.41 | 22,881,604 | -0.34(-0.80%) |
Sep 19, 2024 | 42.70 | 43.27 | 42.03 | 42.75 | 17,113,096 | +1.33(+3.21%) |
Sep 18, 2024 | 41.52 | 42.09 | 41.18 | 41.42 | 12,664,252 | -0.08(-0.19%) |
Sep 17, 2024 | 40.53 | 41.68 | 40.44 | 41.50 | 18,399,294 | +1.10(+2.72%) |
Sep 16, 2024 | 40.80 | 41.16 | 40.03 | 40.40 | 24,555,846 | +0.44(+1.10%) |
Sep 13, 2024 | 40.11 | 40.50 | 39.51 | 39.96 | 17,481,710 | +0.16(+0.40%) |
Sep 12, 2024 | 39.75 | 40.22 | 39.37 | 39.80 | 15,405,299 | +0.23(+0.58%) |
Sep 11, 2024 | 39.56 | 39.77 | 38.66 | 39.57 | 15,564,395 | -0.02(-0.05%) |
Sep 10, 2024 | 40.48 | 40.48 | 39.12 | 39.59 | 10,781,917 | -0.82(-2.03%) |
Sep 09, 2024 | 40.80 | 41.17 | 40.35 | 40.41 | 11,082,307 | -0.21(-0.52%) |
Sep 06, 2024 | 41.20 | 41.63 | 40.37 | 40.62 | 9,864,132 | -0.60(-1.46%) |
Sep 05, 2024 | 41.69 | 41.80 | 40.96 | 41.22 | 10,621,797 | -0.10(-0.24%) |
Sep 04, 2024 | 42.04 | 42.39 | 41.27 | 41.32 | 10,044,056 | -0.97(-2.29%) |
Sep 03, 2024 | 43.16 | 43.19 | 42.00 | 42.29 | 12,683,663 | -1.70(-3.86%) |
Aug 30, 2024 | 43.82 | 44.04 | 43.39 | 43.99 | 10,174,712 | -0.19(-0.43%) |
Aug 29, 2024 | 44.24 | 44.41 | 43.41 | 44.18 | 7,997,882 | +0.44(+1.01%) |
Aug 28, 2024 | 43.96 | 44.16 | 43.51 | 43.74 | 9,864,146 | -1.30(-2.89%) |
Aug 27, 2024 | 45.45 | 45.54 | 44.78 | 45.04 | 5,197,609 | -0.56(-1.23%) |
Aug 26, 2024 | 46.00 | 46.16 | 45.24 | 45.60 | 6,219,762 | +0.48(+1.06%) |
Aug 23, 2024 | 44.50 | 45.30 | 44.38 | 45.12 | 6,244,505 | +1.00(+2.27%) |
Aug 22, 2024 | 44.25 | 44.44 | 43.98 | 44.12 | 7,164,354 | -0.08(-0.18%) |
Aug 21, 2024 | 44.54 | 44.68 | 44.11 | 44.20 | 5,528,578 | +0.17(+0.39%) |
Aug 20, 2024 | 45.22 | 45.34 | 44.01 | 44.03 | 7,409,024 | -1.33(-2.93%) |
Aug 19, 2024 | 45.14 | 45.78 | 45.01 | 45.36 | 8,046,176 | +0.58(+1.30%) |
Aug 16, 2024 | 44.57 | 45.04 | 44.55 | 44.78 | 6,013,023 | -0.26(-0.58%) |
Aug 15, 2024 | 44.47 | 45.12 | 44.34 | 45.04 | 7,940,092 | +1.26(+2.88%) |
Aug 14, 2024 | 44.00 | 44.07 | 43.50 | 43.78 | 6,305,180 | +0.01(+0.02%) |
Aug 13, 2024 | 43.60 | 43.97 | 43.39 | 43.77 | 5,247,780 | -0.13(-0.30%) |
Aug 12, 2024 | 43.84 | 44.12 | 43.50 | 43.90 | 6,597,880 | +0.35(+0.80%) |
Aug 09, 2024 | 43.48 | 43.81 | 43.32 | 43.55 | 5,418,011 | -0.14(-0.32%) |
Aug 08, 2024 | 42.98 | 43.75 | 42.91 | 43.69 | 6,697,174 | +0.83(+1.94%) |
Aug 07, 2024 | 43.99 | 44.42 | 42.81 | 42.86 | 9,276,445 | -0.54(-1.24%) |
Aug 06, 2024 | 43.80 | 44.16 | 43.33 | 43.40 | 8,361,321 | -0.37(-0.85%) |
Aug 05, 2024 | 43.48 | 44.30 | 43.32 | 43.77 | 13,028,239 | -1.16(-2.58%) |
Aug 02, 2024 | 45.98 | 45.98 | 44.56 | 44.93 | 11,857,981 | -1.73(-3.71%) |